Indicators

Appian Corp Cl A (NQ: APPN )

33.15 -0.22 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.38	33.86	32.80	33.10	267,300	-0.56(-1.66%)
Sep 27, 2018	34.05	34.50	33.60	33.66	209,397	-0.48(-1.41%)
Sep 26, 2018	34.40	34.40	33.38	34.14	225,039	-0.09(-0.26%)
Sep 25, 2018	34.46	34.89	34.07	34.23	254,591	-0.09(-0.26%)
Sep 24, 2018	33.80	34.50	33.00	34.32	387,709	-0.06(-0.17%)
Sep 21, 2018	35.57	35.97	34.16	34.38	873,600	-1.25(-3.51%)
Sep 20, 2018	35.63	35.86	34.76	35.63	354,871	+0.58(+1.65%)
Sep 19, 2018	35.98	36.41	33.97	35.05	467,251	-0.93(-2.58%)
Sep 18, 2018	35.31	36.01	35.19	35.98	316,863	+0.79(+2.24%)
Sep 17, 2018	36.47	36.74	35.17	35.19	343,280	-1.65(-4.48%)
Sep 14, 2018	36.63	37.00	36.03	36.84	306,700	+0.11(+0.30%)
Sep 13, 2018	36.50	37.48	36.38	36.73	362,569	+0.27(+0.74%)
Sep 12, 2018	37.49	37.64	35.40	36.46	393,314	-0.99(-2.64%)
Sep 11, 2018	36.66	37.50	36.01	37.45	723,038	+0.99(+2.72%)
Sep 10, 2018	35.36	36.74	35.22	36.46	607,037	+1.45(+4.14%)
Sep 07, 2018	34.40	35.79	34.15	35.01	354,500	+0.19(+0.55%)
Sep 06, 2018	33.88	35.15	33.25	34.82	402,330	+0.73(+2.14%)
Sep 05, 2018	35.95	36.00	32.60	34.09	999,202	-1.79(-4.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.